ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
400760/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,161337,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3510,-20,5,-0.57,165836645,47373,87.03,3505,3520,3470,4585,2475,3530,3500.65,0.63,0,-4215,3566,3547,3511,3492,3456,3557,3502,219,1055,500,2610,5,1,43767888,1536,0.00,0.00,12,0.11,0.00,0.00,3850,20240801,-8.83,3200,20241115,9.69,3540,-0.85,20250226,3315,5.88,20250120,3850,-8.83,20240801,3200,9.69,20241115,0.00,N,400760,500,218 억,,275498,N,N,0,N,00,N
20250228,151344,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3505,-25,5,-0.71,151068060,43165,79.30,3505,3520,3470,4585,2475,3530,3499.78,0.63,0,-4111,3566,3547,3511,3492,3456,3557,3502,219,1055,500,2610,5,1,43767888,1534,0.00,0.00,12,0.10,0.00,0.00,3850,20240801,-8.96,3200,20241115,9.53,3540,-0.99,20250226,3315,5.73,20250120,3850,-8.96,20240801,3200,9.53,20241115,0.00,N,400760,500,218 억,,275498,N,N,0,N,00,N
20250228,141344,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3510,-20,5,-0.57,118070885,33752,62.01,3505,3520,3470,4585,2475,3530,3498.19,0.63,0,-4073,3566,3547,3511,3492,3456,3557,3502,219,1055,500,2610,5,1,43767888,1536,0.00,0.00,12,0.08,0.00,0.00,3850,20240801,-8.83,3200,20241115,9.69,3540,-0.85,20250226,3315,5.88,20250120,3850,-8.83,20240801,3200,9.69,20241115,0.00,N,400760,500,218 억,,275498,N,N,0,N,00,N
20250228,131336,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3510,-20,5,-0.57,111417820,31857,58.53,3505,3520,3470,4585,2475,3530,3497.44,0.63,0,-4042,3566,3547,3511,3492,3456,3557,3502,219,1055,500,2610,5,1,43767888,1536,0.00,0.00,12,0.07,0.00,0.00,3850,20240801,-8.83,3200,20241115,9.69,3540,-0.85,20250226,3315,5.88,20250120,3850,-8.83,20240801,3200,9.69,20241115,0.00,N,400760,500,218 억,,275498,N,N,0,N,00,N
20250228,121330,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3500,-30,5,-0.85,44345555,12678,23.29,3505,3520,3490,4585,2475,3530,3497.84,0.63,0,-3300,3566,3547,3511,3492,3456,3557,3502,219,1055,500,2610,5,1,43767888,1532,0.00,0.00,12,0.03,0.00,0.00,3850,20240801,-9.09,3200,20241115,9.38,3540,-1.13,20250226,3315,5.58,20250120,3850,-9.09,20240801,3200,9.38,20241115,0.00,N,400760,500,218 억,,275498,N,N,0,N,00,N
20250228,111334,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3505,-25,5,-0.71,39886685,11404,20.95,3505,3520,3490,4585,2475,3530,3497.60,0.63,0,-3267,3566,3547,3511,3492,3456,3557,3502,219,1055,500,2610,5,1,43767888,1534,0.00,0.00,12,0.03,0.00,0.00,3850,20240801,-8.96,3200,20241115,9.53,3540,-0.99,20250226,3315,5.73,20250120,3850,-8.96,20240801,3200,9.53,20241115,0.00,N,400760,500,218 억,,275498,N,N,0,N,00,N
20250228,101333,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3490,-40,5,-1.13,15246410,4355,8.00,3505,3520,3490,4585,2475,3530,3500.90,0.63,0,-1718,3566,3547,3511,3492,3456,3557,3502,219,1055,500,2610,5,1,43767888,1527,0.00,0.00,12,0.01,0.00,0.00,3850,20240801,-9.35,3200,20241115,9.06,3540,-1.41,20250226,3315,5.28,20250120,3850,-9.35,20240801,3200,9.06,20241115,0.00,N,400760,500,218 억,,275498,N,N,0,N,00,N
20250228,091339,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3510,-20,5,-0.57,235240,67,0.12,3505,3520,3505,4585,2475,3530,3511.04,0.63,0,-1,3566,3547,3511,3492,3456,3557,3502,219,1055,500,2610,5,1,43767888,1536,0.00,0.00,12,0.00,0.00,0.00,3850,20240801,-8.83,3200,20241115,9.69,3540,-0.85,20250226,3315,5.88,20250120,3850,-8.83,20240801,3200,9.69,20241115,0.00,N,400760,500,218 억,,275498,N,N,0,N,00,N
20250227,161321,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3530,35,2,1.00,190224750,54380,144.09,3485,3530,3475,4540,2450,3495,3498.06,0.63,0,-109,3588,3541,3493,3446,3398,3565,3470,219,1045,500,2580,5,1,43767888,1545,0.00,0.00,12,0.12,0.00,0.00,3850,20240801,-8.31,3200,20241115,10.31,3540,-0.28,20250226,3315,6.49,20250120,3850,-8.31,20240801,3200,10.31,20241115,0.00,N,400760,500,218 억,,275301,N,N,0,N,00,N
20250227,151323,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3495,0,3,0.00,147942820,42372,112.27,3485,3515,3475,4540,2450,3495,3491.52,0.63,0,-96,3588,3541,3493,3446,3398,3565,3470,219,1045,500,2580,5,1,43767888,1530,0.00,0.00,12,0.10,0.00,0.00,3850,20240801,-9.22,3200,20241115,9.22,3540,-1.27,20250226,3315,5.43,20250120,3850,-9.22,20240801,3200,9.22,20241115,0.00,N,400760,500,218 억,,275301,N,N,0,N,00,N
20250227,141325,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3495,0,3,0.00,117779045,33734,89.38,3485,3515,3475,4540,2450,3495,3491.40,0.63,0,-1195,3588,3541,3493,3446,3398,3565,3470,219,1045,500,2580,5,1,43767888,1530,0.00,0.00,12,0.08,0.00,0.00,3850,20240801,-9.22,3200,20241115,9.22,3540,-1.27,20250226,3315,5.43,20250120,3850,-9.22,20240801,3200,9.22,20241115,0.00,N,400760,500,218 억,,275301,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250228 161337 57 100.00 KOSPI 리츠 N N N N N 3510 -20 5 -0.57 165836645 47373 87.03 3505 3520 3470 4585 2475 3530 3500.65 0.63 0 -4215 3566 3547 3511 3492 3456 3557 3502 219 1055 500 2610 5 1 43767888 1536 0.00 0.00 12 0.11 0.00 0.00 3850 20240801 -8.83 3200 20241115 9.69 3540 -0.85 20250226 3315 5.88 20250120 3850 -8.83 20240801 3200 9.69 20241115 0.00 N 400760 500 218 억 275498 N N 0 N 00 N
3 20250228 151344 57 100.00 KOSPI 리츠 N N N N N 3505 -25 5 -0.71 151068060 43165 79.30 3505 3520 3470 4585 2475 3530 3499.78 0.63 0 -4111 3566 3547 3511 3492 3456 3557 3502 219 1055 500 2610 5 1 43767888 1534 0.00 0.00 12 0.10 0.00 0.00 3850 20240801 -8.96 3200 20241115 9.53 3540 -0.99 20250226 3315 5.73 20250120 3850 -8.96 20240801 3200 9.53 20241115 0.00 N 400760 500 218 억 275498 N N 0 N 00 N
4 20250228 141344 57 100.00 KOSPI 리츠 N N N N N 3510 -20 5 -0.57 118070885 33752 62.01 3505 3520 3470 4585 2475 3530 3498.19 0.63 0 -4073 3566 3547 3511 3492 3456 3557 3502 219 1055 500 2610 5 1 43767888 1536 0.00 0.00 12 0.08 0.00 0.00 3850 20240801 -8.83 3200 20241115 9.69 3540 -0.85 20250226 3315 5.88 20250120 3850 -8.83 20240801 3200 9.69 20241115 0.00 N 400760 500 218 억 275498 N N 0 N 00 N
5 20250228 131336 57 100.00 KOSPI 리츠 N N N N N 3510 -20 5 -0.57 111417820 31857 58.53 3505 3520 3470 4585 2475 3530 3497.44 0.63 0 -4042 3566 3547 3511 3492 3456 3557 3502 219 1055 500 2610 5 1 43767888 1536 0.00 0.00 12 0.07 0.00 0.00 3850 20240801 -8.83 3200 20241115 9.69 3540 -0.85 20250226 3315 5.88 20250120 3850 -8.83 20240801 3200 9.69 20241115 0.00 N 400760 500 218 억 275498 N N 0 N 00 N
6 20250228 121330 57 100.00 KOSPI 리츠 N N N N N 3500 -30 5 -0.85 44345555 12678 23.29 3505 3520 3490 4585 2475 3530 3497.84 0.63 0 -3300 3566 3547 3511 3492 3456 3557 3502 219 1055 500 2610 5 1 43767888 1532 0.00 0.00 12 0.03 0.00 0.00 3850 20240801 -9.09 3200 20241115 9.38 3540 -1.13 20250226 3315 5.58 20250120 3850 -9.09 20240801 3200 9.38 20241115 0.00 N 400760 500 218 억 275498 N N 0 N 00 N
7 20250228 111334 57 100.00 KOSPI 리츠 N N N N N 3505 -25 5 -0.71 39886685 11404 20.95 3505 3520 3490 4585 2475 3530 3497.60 0.63 0 -3267 3566 3547 3511 3492 3456 3557 3502 219 1055 500 2610 5 1 43767888 1534 0.00 0.00 12 0.03 0.00 0.00 3850 20240801 -8.96 3200 20241115 9.53 3540 -0.99 20250226 3315 5.73 20250120 3850 -8.96 20240801 3200 9.53 20241115 0.00 N 400760 500 218 억 275498 N N 0 N 00 N
8 20250228 101333 57 100.00 KOSPI 리츠 N N N N N 3490 -40 5 -1.13 15246410 4355 8.00 3505 3520 3490 4585 2475 3530 3500.90 0.63 0 -1718 3566 3547 3511 3492 3456 3557 3502 219 1055 500 2610 5 1 43767888 1527 0.00 0.00 12 0.01 0.00 0.00 3850 20240801 -9.35 3200 20241115 9.06 3540 -1.41 20250226 3315 5.28 20250120 3850 -9.35 20240801 3200 9.06 20241115 0.00 N 400760 500 218 억 275498 N N 0 N 00 N
9 20250228 091339 57 100.00 KOSPI 리츠 N N N N N 3510 -20 5 -0.57 235240 67 0.12 3505 3520 3505 4585 2475 3530 3511.04 0.63 0 -1 3566 3547 3511 3492 3456 3557 3502 219 1055 500 2610 5 1 43767888 1536 0.00 0.00 12 0.00 0.00 0.00 3850 20240801 -8.83 3200 20241115 9.69 3540 -0.85 20250226 3315 5.88 20250120 3850 -8.83 20240801 3200 9.69 20241115 0.00 N 400760 500 218 억 275498 N N 0 N 00 N
10 20250227 161321 57 100.00 KOSPI 리츠 N N N N N 3530 35 2 1.00 190224750 54380 144.09 3485 3530 3475 4540 2450 3495 3498.06 0.63 0 -109 3588 3541 3493 3446 3398 3565 3470 219 1045 500 2580 5 1 43767888 1545 0.00 0.00 12 0.12 0.00 0.00 3850 20240801 -8.31 3200 20241115 10.31 3540 -0.28 20250226 3315 6.49 20250120 3850 -8.31 20240801 3200 10.31 20241115 0.00 N 400760 500 218 억 275301 N N 0 N 00 N
11 20250227 151323 57 100.00 KOSPI 리츠 N N N N N 3495 0 3 0.00 147942820 42372 112.27 3485 3515 3475 4540 2450 3495 3491.52 0.63 0 -96 3588 3541 3493 3446 3398 3565 3470 219 1045 500 2580 5 1 43767888 1530 0.00 0.00 12 0.10 0.00 0.00 3850 20240801 -9.22 3200 20241115 9.22 3540 -1.27 20250226 3315 5.43 20250120 3850 -9.22 20240801 3200 9.22 20241115 0.00 N 400760 500 218 억 275301 N N 0 N 00 N
12 20250227 141325 57 100.00 KOSPI 리츠 N N N N N 3495 0 3 0.00 117779045 33734 89.38 3485 3515 3475 4540 2450 3495 3491.40 0.63 0 -1195 3588 3541 3493 3446 3398 3565 3470 219 1045 500 2580 5 1 43767888 1530 0.00 0.00 12 0.08 0.00 0.00 3850 20240801 -9.22 3200 20241115 9.22 3540 -1.27 20250226 3315 5.43 20250120 3850 -9.22 20240801 3200 9.22 20241115 0.00 N 400760 500 218 억 275301 N N 0 N 00 N